Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Five Oaks Investment Corp. Common Stock (NY: OAKS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2016 5.640 5.680 5.580 5.680 36,939 +0.10(+1.79%)
Sep 29, 2016 5.640 5.644 5.550 5.580 28,507 -0.05(-0.89%)
Sep 28, 2016 5.550 5.660 5.550 5.630 28,406 +0.08(+1.44%)
Sep 27, 2016 5.720 5.720 5.450 5.550 87,027 -0.13(-2.29%)
Sep 26, 2016 5.700 5.720 5.610 5.680 31,243 -0.01(-0.18%)
Sep 23, 2016 5.680 5.766 5.650 5.690 35,407 -0.04(-0.70%)
Sep 22, 2016 5.670 5.750 5.670 5.730 35,455 +0.07(+1.24%)
Sep 21, 2016 5.660 5.700 5.560 5.660 45,954 +0.05(+0.89%)
Sep 20, 2016 5.680 5.720 5.600 5.610 22,445 -0.02(-0.36%)
Sep 19, 2016 5.540 5.700 5.540 5.630 73,560 +0.10(+1.81%)
Sep 16, 2016 5.540 5.610 5.500 5.530 53,818 -0.06(-1.07%)
Sep 15, 2016 5.550 5.640 5.540 5.590 28,607 +0.04(+0.72%)
Sep 14, 2016 5.630 5.690 5.500 5.550 70,640 -0.11(-1.94%)
Sep 13, 2016 5.710 5.750 5.650 5.660 53,702 -0.15(-2.58%)
Sep 12, 2016 5.740 5.840 5.650 5.810 99,721 +0.09(+1.57%)
Sep 09, 2016 5.960 6.000 5.620 5.720 161,438 -0.25(-4.27%)
Sep 08, 2016 5.900 5.990 5.900 5.975 51,992 +0.07(+1.27%)
Sep 07, 2016 5.970 5.970 5.880 5.900 77,517 -0.04(-0.67%)
Sep 06, 2016 5.890 6.000 5.810 5.940 104,933 +0.09(+1.54%)
Sep 02, 2016 5.710 5.850 5.850 5.850 83,700 +0.17(+2.99%)
Sep 01, 2016 5.730 5.754 5.650 5.680 43,926 -0.06(-1.05%)
Aug 31, 2016 5.830 5.830 5.678 5.740 59,802 -0.06(-1.03%)
Aug 30, 2016 5.850 5.880 5.800 5.800 36,847 -0.02(-0.34%)
Aug 29, 2016 5.860 5.890 5.800 5.820 24,233 -0.02(-0.34%)
Aug 26, 2016 5.920 5.930 5.810 5.840 84,225 -0.06(-1.02%)
Aug 25, 2016 5.890 5.921 5.860 5.900 75,410 +0.02(+0.34%)
Aug 24, 2016 5.930 5.970 5.860 5.880 39,901 -0.02(-0.34%)
Aug 23, 2016 5.860 5.940 5.850 5.900 39,042 +0.03(+0.51%)
Aug 22, 2016 5.950 5.950 5.810 5.870 56,972 +0.00(+0.00%)
Aug 19, 2016 5.860 5.910 5.850 5.870 42,026 -0.04(-0.68%)
Aug 18, 2016 5.870 6.019 5.870 5.910 74,058 +0.00(+0.00%)
Aug 17, 2016 5.930 5.950 5.900 5.910 43,505 -0.02(-0.34%)
Aug 16, 2016 5.960 6.010 5.910 5.930 60,377 -0.04(-0.67%)
Aug 15, 2016 5.980 6.020 5.960 5.970 71,519 -0.01(-0.17%)
Aug 12, 2016 5.910 6.050 5.910 5.980 84,073 +0.02(+0.34%)
Aug 11, 2016 5.970 5.986 5.870 5.960 69,900 -0.03(-0.50%)
Aug 10, 2016 5.970 6.000 5.920 5.990 130,164 +0.04(+0.67%)
Aug 09, 2016 5.930 5.970 5.900 5.950 61,298 +0.04(+0.68%)
Aug 08, 2016 5.890 5.970 5.870 5.910 51,338 +0.02(+0.34%)
Aug 05, 2016 5.920 5.990 5.820 5.890 144,425 -0.03(-0.51%)
Aug 04, 2016 5.930 5.940 5.830 5.920 75,632 -0.01(-0.17%)
Aug 03, 2016 5.850 5.940 5.850 5.930 36,294 +0.07(+1.19%)
Aug 02, 2016 5.950 5.950 5.850 5.860 64,921 -0.07(-1.18%)
Aug 01, 2016 5.800 5.950 5.800 5.930 72,958 +0.08(+1.37%)
Jul 29, 2016 5.850 5.990 5.820 5.850 88,835 -0.03(-0.51%)
Jul 28, 2016 5.820 5.910 5.780 5.880 32,680 +0.04(+0.68%)
Jul 27, 2016 5.890 5.890 5.760 5.840 74,144 +0.00(+0.00%)
Jul 26, 2016 5.910 5.950 5.830 5.840 48,630 -0.03(-0.51%)
Jul 25, 2016 5.960 5.990 5.850 5.870 42,096 -0.08(-1.34%)
Jul 22, 2016 5.950 5.990 5.890 5.950 95,233 +0.01(+0.17%)
Jul 21, 2016 5.960 5.960 5.890 5.940 21,264 -0.02(-0.34%)
Jul 20, 2016 5.980 5.980 5.890 5.960 49,512 +0.04(+0.68%)
Jul 19, 2016 5.870 5.960 5.830 5.920 37,854 +0.05(+0.85%)
Jul 18, 2016 5.770 5.900 5.770 5.870 36,413 +0.06(+1.03%)
Jul 15, 2016 5.850 5.870 5.800 5.810 54,379 -0.05(-0.85%)
Jul 14, 2016 5.800 5.940 5.760 5.860 56,555 +0.05(+0.86%)
Jul 13, 2016 5.850 5.890 5.800 5.810 51,744 -0.15(-2.52%)
Jul 12, 2016 5.940 6.016 5.900 5.960 120,189 -0.01(-0.17%)
Jul 11, 2016 5.910 5.990 5.850 5.970 90,236 +0.08(+1.36%)
Jul 08, 2016 5.730 5.900 5.740 5.890 77,154 +0.15(+2.61%)
Jul 07, 2016 5.830 5.870 5.682 5.740 79,580 -0.09(-1.54%)
Jul 06, 2016 5.570 6.190 5.550 5.830 140,702 +0.21(+3.74%)
Jul 05, 2016 5.660 5.660 5.550 5.620 62,578 +0.02(+0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.